Dianthus Therapeutics, Inc. (DNTH)
NASDAQ: DNTH · Real-Time Price · USD
90.42
+0.18 (0.20%)
At close: May 6, 2026, 4:00 PM EDT
92.00
+1.58 (1.75%)
Pre-market: May 7, 2026, 8:04 AM EDT
Dianthus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 91.81 | 91.81 | 87.47 | 90.42 | 90.42 | 0.20% | 466,903 |
| May 5, 2026 | 90.56 | 90.90 | 87.93 | 90.24 | 90.24 | 1.01% | 343,808 |
| May 4, 2026 | 86.98 | 91.04 | 84.01 | 89.34 | 89.34 | 2.20% | 376,620 |
| May 1, 2026 | 87.62 | 89.79 | 84.00 | 87.42 | 87.42 | -0.43% | 484,610 |
| Apr 30, 2026 | 84.10 | 87.99 | 83.05 | 87.80 | 87.80 | 5.15% | 428,067 |
| Apr 29, 2026 | 83.15 | 84.99 | 82.00 | 83.50 | 83.50 | -0.20% | 510,002 |
| Apr 28, 2026 | 87.12 | 89.18 | 83.41 | 83.67 | 83.67 | -4.00% | 499,658 |
| Apr 27, 2026 | 87.33 | 88.88 | 85.95 | 87.16 | 87.16 | -0.26% | 599,276 |
| Apr 24, 2026 | 89.47 | 90.58 | 87.12 | 87.39 | 87.39 | -2.71% | 349,259 |
| Apr 23, 2026 | 91.29 | 92.36 | 89.14 | 89.82 | 89.82 | -1.61% | 356,608 |
| Apr 22, 2026 | 91.50 | 92.50 | 89.57 | 91.29 | 91.29 | 1.26% | 303,556 |
| Apr 21, 2026 | 91.42 | 91.99 | 88.04 | 90.15 | 90.15 | -1.93% | 441,092 |
| Apr 20, 2026 | 93.00 | 93.54 | 91.10 | 91.92 | 91.92 | -1.44% | 534,819 |
| Apr 17, 2026 | 93.24 | 94.45 | 91.55 | 93.26 | 93.26 | 0.39% | 553,149 |
| Apr 16, 2026 | 94.88 | 96.50 | 91.33 | 92.90 | 92.90 | -2.99% | 606,532 |
| Apr 15, 2026 | 94.88 | 96.00 | 93.16 | 95.76 | 95.76 | 0.90% | 709,394 |
| Apr 14, 2026 | 90.27 | 96.05 | 90.27 | 94.91 | 94.91 | 5.46% | 1,140,619 |
| Apr 13, 2026 | 90.00 | 91.94 | 88.98 | 90.00 | 90.00 | 0.26% | 639,408 |
| Apr 10, 2026 | 92.00 | 92.25 | 88.00 | 89.77 | 89.77 | -2.06% | 481,146 |
| Apr 9, 2026 | 87.51 | 92.27 | 87.08 | 91.66 | 91.66 | 4.78% | 652,717 |
| Apr 8, 2026 | 88.49 | 89.72 | 85.59 | 87.48 | 87.48 | 1.48% | 1,033,305 |
| Apr 7, 2026 | 84.85 | 86.32 | 83.21 | 86.20 | 86.20 | 0.82% | 349,234 |
| Apr 6, 2026 | 85.53 | 87.76 | 84.75 | 85.50 | 85.50 | -0.58% | 1,047,251 |
| Apr 2, 2026 | 82.60 | 87.46 | 81.81 | 86.00 | 86.00 | 1.70% | 879,705 |
| Apr 1, 2026 | 85.41 | 88.49 | 83.86 | 84.56 | 84.56 | 0.76% | 1,103,411 |
| Mar 31, 2026 | 80.06 | 86.25 | 77.64 | 83.92 | 83.92 | 5.63% | 2,078,639 |
| Mar 30, 2026 | 80.95 | 81.92 | 78.46 | 79.45 | 79.45 | -2.07% | 962,362 |
| Mar 27, 2026 | 81.92 | 84.55 | 80.35 | 81.13 | 81.13 | -1.60% | 1,689,193 |
| Mar 26, 2026 | 79.98 | 84.75 | 79.10 | 82.45 | 82.45 | 3.57% | 1,560,167 |
| Mar 25, 2026 | 78.94 | 82.15 | 78.94 | 79.61 | 79.61 | 1.35% | 1,051,653 |
| Mar 24, 2026 | 78.46 | 80.28 | 76.42 | 78.55 | 78.55 | -0.97% | 866,383 |
| Mar 23, 2026 | 77.76 | 80.32 | 75.50 | 79.32 | 79.32 | 2.01% | 1,146,682 |
| Mar 20, 2026 | 79.63 | 82.49 | 75.80 | 77.76 | 77.76 | -2.80% | 2,415,391 |
| Mar 19, 2026 | 80.00 | 81.21 | 77.48 | 80.00 | 80.00 | 1.45% | 733,849 |
| Mar 18, 2026 | 78.94 | 80.99 | 77.76 | 78.86 | 78.86 | -0.05% | 720,822 |
| Mar 17, 2026 | 77.24 | 79.40 | 76.28 | 78.90 | 78.90 | 1.15% | 644,791 |
| Mar 16, 2026 | 77.82 | 81.23 | 77.82 | 78.00 | 78.00 | 0.18% | 1,162,397 |
| Mar 13, 2026 | 80.45 | 82.27 | 76.22 | 77.86 | 77.86 | -3.06% | 2,300,961 |
| Mar 12, 2026 | 85.53 | 85.53 | 80.21 | 80.32 | 80.32 | -6.43% | 1,726,788 |
| Mar 11, 2026 | 86.86 | 88.02 | 82.93 | 85.84 | 85.84 | -1.24% | 3,418,207 |
| Mar 10, 2026 | 81.08 | 86.97 | 77.45 | 86.92 | 86.92 | 9.71% | 2,327,666 |
| Mar 9, 2026 | 78.90 | 84.86 | 76.07 | 79.23 | 79.23 | 21.52% | 4,611,152 |
| Mar 6, 2026 | 60.16 | 65.50 | 60.16 | 65.20 | 65.20 | 6.14% | 1,184,671 |
| Mar 5, 2026 | 60.90 | 62.58 | 59.43 | 61.43 | 61.43 | -0.97% | 954,271 |
| Mar 4, 2026 | 58.45 | 64.67 | 58.20 | 62.03 | 62.03 | 11.99% | 1,586,599 |
| Mar 3, 2026 | 53.84 | 57.35 | 52.07 | 55.39 | 55.39 | 0.24% | 1,074,188 |
| Mar 2, 2026 | 53.84 | 56.18 | 52.82 | 55.26 | 55.26 | 0.13% | 614,816 |
| Feb 27, 2026 | 53.15 | 56.77 | 52.47 | 55.19 | 55.19 | 3.92% | 835,081 |
| Feb 26, 2026 | 51.25 | 54.00 | 51.00 | 53.11 | 53.11 | 2.39% | 970,168 |
| Feb 25, 2026 | 53.02 | 54.37 | 51.70 | 51.87 | 51.87 | -1.87% | 432,638 |